Last update: 12 May, 2025
| Symbol | OPEN | HIGH | LOW | LTP | CLOSE | Change | % | Volume | Value (₹) | No. Of Trades |
|---|---|---|---|---|---|---|---|---|---|---|
| ADANIENT | 2,350.00 | 2,433.30 | 2,315.00 | 2,425.00 | 2,425.30 | 174.30 | 7.74 | 2,147,039 | 516.17 Crore | 89,860 |
| ADANIPORTS | 1,360.00 | 1,375.00 | 1,345.50 | 1,361.50 | 1,362.10 | 55.80 | 4.27 | 3,662,785 | 499.00 Crore | 108,208 |
| APOLLOHOSP | 6,800.00 | 6,940.50 | 6,758.50 | 6,920.00 | 6,926.00 | 204.00 | 3.03 | 237,009 | 163.35 Crore | 37,188 |
| ASIANPAINT | 2,330.00 | 2,378.50 | 2,321.00 | 2,339.30 | 2,356.40 | 56.80 | 2.47 | 940,135 | 221.69 Crore | 47,346 |
| AXISBANK | 1,185.00 | 1,209.00 | 1,175.20 | 1,204.50 | 1,203.00 | 51.90 | 4.51 | 7,616,208 | 912.18 Crore | 170,402 |
| BAJAJ-AUTO | 7,800.00 | 8,048.50 | 7,778.00 | 8,047.00 | 8,039.50 | 357.00 | 4.65 | 296,774 | 236.42 Crore | 40,508 |
| BAJFINANCE | 8,849.00 | 9,030.00 | 8,825.50 | 9,013.00 | 9,018.50 | 377.50 | 4.37 | 1,063,822 | 954.66 Crore | 84,970 |
| BAJAJFINSV | 2,024.90 | 2,057.60 | 2,011.80 | 2,048.00 | 2,050.40 | 80.40 | 4.08 | 1,057,561 | 216.10 Crore | 55,915 |
| BEL | 325.00 | 325.00 | 316.20 | 322.20 | 322.80 | 6.95 | 2.2 | 39,927,141 | 1,280.18 Crore | 502,870 |
| BHARTIARTL | 1,868.90 | 1,883.40 | 1,854.00 | 1,873.00 | 1,870.80 | 22.40 | 1.21 | 3,936,019 | 735.90 Crore | 134,363 |
| CIPLA | 1,478.00 | 1,516.90 | 1,462.20 | 1,507.30 | 1,511.60 | 31.60 | 2.14 | 1,706,217 | 255.29 Crore | 104,009 |
| COALINDIA | 391.95 | 396.10 | 387.50 | 394.80 | 395.50 | 13.10 | 3.43 | 6,743,279 | 265.60 Crore | 65,946 |
| DRREDDY | 1,155.90 | 1,204.00 | 1,143.90 | 1,193.60 | 1,195.60 | 39.70 | 3.43 | 5,065,176 | 597.28 Crore | 141,292 |
| EICHERMOT | 5,505.00 | 5,541.00 | 5,414.00 | 5,525.00 | 5,520.00 | 196.00 | 3.68 | 327,631 | 180.15 Crore | 37,927 |
| GRASIM | 2,671.10 | 2,761.90 | 2,671.10 | 2,741.00 | 2,742.80 | 108.00 | 4.1 | 498,304 | 136.25 Crore | 34,800 |
| HCLTECH | 1,598.80 | 1,675.00 | 1,594.00 | 1,663.00 | 1,670.30 | 100.90 | 6.43 | 4,028,207 | 665.16 Crore | 133,071 |
| HDFCBANK | 1,917.60 | 1,959.90 | 1,912.30 | 1,956.40 | 1,957.20 | 67.50 | 3.57 | 9,309,486 | 1,814.29 Crore | 207,249 |
| HDFCLIFE | 720.00 | 737.00 | 720.00 | 733.65 | 734.60 | 21.00 | 2.94 | 1,488,045 | 109.13 Crore | 55,032 |
| HEROMOTOCO | 3,929.90 | 3,999.50 | 3,910.00 | 3,998.00 | 3,984.90 | 131.00 | 3.4 | 547,435 | 216.30 Crore | 49,149 |
| HINDALCO | 640.15 | 654.25 | 638.05 | 651.25 | 651.95 | 24.80 | 3.95 | 5,474,816 | 354.08 Crore | 115,187 |
| HINDUNILVR | 2,360.00 | 2,387.00 | 2,346.10 | 2,381.70 | 2,382.50 | 49.60 | 2.13 | 1,274,873 | 303.13 Crore | 61,649 |
| ICICIBANK | 1,409.40 | 1,453.00 | 1,404.00 | 1,451.50 | 1,448.50 | 59.60 | 4.29 | 9,925,445 | 1,425.98 Crore | 180,758 |
| ITC | 429.50 | 436.20 | 428.15 | 435.10 | 435.50 | 11.95 | 2.82 | 8,031,891 | 348.29 Crore | 78,145 |
| INDUSINDBK | 835.00 | 838.00 | 786.00 | 790.00 | 788.50 | -29.70 | -3.63 | 14,573,162 | 1,168.82 Crore | 237,496 |
| INFY | 1,537.00 | 1,632.00 | 1,532.00 | 1,623.50 | 1,626.90 | 119.30 | 7.91 | 11,372,857 | 1,812.71 Crore | 290,108 |
| JSWSTEEL | 973.00 | 1,007.70 | 969.70 | 1,004.30 | 1,005.20 | 48.20 | 5.04 | 1,335,817 | 132.61 Crore | 40,280 |
| JIOFIN | 258.95 | 263.50 | 257.00 | 263.00 | 262.90 | 14.55 | 5.86 | 19,437,052 | 507.89 Crore | 117,986 |
| KOTAKBANK | 2,134.00 | 2,163.60 | 2,126.10 | 2,143.00 | 2,145.00 | 41.90 | 1.99 | 3,021,874 | 649.07 Crore | 150,244 |
| LT | 3,513.00 | 3,602.80 | 3,490.00 | 3,588.00 | 3,587.20 | 143.30 | 4.16 | 3,147,384 | 1,122.53 Crore | 186,489 |
| M&M | 3,044.70 | 3,112.20 | 3,033.70 | 3,097.50 | 3,104.70 | 122.60 | 4.11 | 2,166,730 | 664.75 Crore | 157,748 |
| MARUTI | 12,426.00 | 12,630.00 | 12,426.00 | 12,625.00 | 12,616.00 | 366.00 | 2.99 | 185,165 | 232.26 Crore | 37,152 |
| NTPC | 340.40 | 349.20 | 338.10 | 348.95 | 348.55 | 13.80 | 4.12 | 7,978,210 | 276.64 Crore | 113,603 |
| NESTLEIND | 2,359.80 | 2,389.00 | 2,346.00 | 2,388.50 | 2,383.80 | 58.40 | 2.51 | 400,750 | 94.86 Crore | 41,555 |
| ONGC | 239.00 | 244.60 | 238.11 | 244.00 | 244.02 | 9.06 | 3.86 | 11,374,237 | 276.22 Crore | 119,839 |
| POWERGRID | 304.05 | 311.10 | 304.05 | 309.90 | 309.05 | 9.75 | 3.26 | 7,145,884 | 220.69 Crore | 44,608 |
| RELIANCE | 1,400.00 | 1,439.00 | 1,400.00 | 1,436.90 | 1,436.50 | 59.30 | 4.31 | 10,674,081 | 1,522.50 Crore | 310,602 |
| SBILIFE | 1,725.00 | 1,756.90 | 1,720.00 | 1,746.00 | 1,751.50 | 51.70 | 3.04 | 728,808 | 127.41 Crore | 46,401 |
| SHRIRAMFIN | 611.05 | 648.00 | 611.00 | 644.50 | 645.95 | 44.50 | 7.4 | 9,560,644 | 610.96 Crore | 151,295 |
| SBIN | 799.00 | 803.90 | 793.00 | 800.95 | 801.65 | 22.40 | 2.87 | 15,096,824 | 1,207.54 Crore | 173,252 |
| SUNPHARMA | 1,695.70 | 1,712.40 | 1,623.60 | 1,689.90 | 1,686.20 | -58.60 | -3.36 | 9,221,075 | 1,542.21 Crore | 278,210 |
| TCS | 3,505.00 | 3,630.50 | 3,502.20 | 3,626.50 | 3,620.40 | 180.10 | 5.24 | 2,228,678 | 797.41 Crore | 146,104 |
| TATACONSUM | 1,123.00 | 1,155.00 | 1,123.00 | 1,144.50 | 1,145.60 | 31.90 | 2.86 | 748,637 | 85.60 Crore | 39,678 |
| TATAMOTORS | 728.00 | 732.00 | 711.20 | 719.70 | 720.80 | 12.30 | 1.74 | 20,133,616 | 1,449.84 Crore | 261,307 |
| TATASTEEL | 145.61 | 151.95 | 144.50 | 150.95 | 151.63 | 8.85 | 6.2 | 47,087,413 | 705.33 Crore | 233,295 |
| TECHM | 1,522.00 | 1,576.50 | 1,517.40 | 1,573.80 | 1,573.10 | 79.40 | 5.32 | 1,891,418 | 293.78 Crore | 67,324 |
| TITAN | 3,537.20 | 3,585.00 | 3,530.30 | 3,567.00 | 3,562.90 | 52.60 | 1.5 | 956,930 | 340.85 Crore | 79,243 |
| TRENT | 5,330.00 | 5,478.00 | 5,225.00 | 5,460.00 | 5,441.00 | 328.00 | 6.42 | 1,203,631 | 647.14 Crore | 99,818 |
| ULTRACEMCO | 11,590.00 | 11,767.00 | 11,565.00 | 11,745.00 | 11,736.00 | 372.00 | 3.27 | 182,795 | 213.18 Crore | 42,975 |
| WIPRO | 245.09 | 257.94 | 244.88 | 256.50 | 257.28 | 15.27 | 6.31 | 19,791,711 | 500.30 Crore | 136,844 |
| ABB | 5,515.00 | 5,715.00 | 5,472.50 | 5,575.00 | 5,587.00 | 146.50 | 2.69 | 669,665 | 374.62 Crore | 75,880 |
| ADANIENSOL | 860.00 | 897.65 | 851.05 | 896.00 | 894.30 | 67.20 | 8.12 | 3,286,835 | 290.43 Crore | 73,681 |
| ADANIGREEN | 914.90 | 945.00 | 911.05 | 939.60 | 940.55 | 61.10 | 6.95 | 6,222,615 | 582.88 Crore | 96,881 |
| ADANIPOWER | 544.95 | 552.85 | 541.50 | 546.60 | 546.55 | 34.55 | 6.75 | 6,409,870 | 349.58 Crore | 86,905 |
| AMBUJACEM | 540.00 | 544.10 | 536.00 | 542.00 | 541.65 | 14.20 | 2.69 | 1,225,957 | 66.36 Crore | 28,119 |
| DMART | 4,050.00 | 4,050.00 | 3,995.90 | 4,032.00 | 4,023.50 | 51.10 | 1.29 | 330,754 | 132.87 Crore | 38,593 |
| BAJAJHLDNG | 11,699.00 | 12,190.00 | 11,507.00 | 12,000.00 | 12,094.00 | 856.00 | 7.62 | 52,048 | 62.10 Crore | 17,366 |
| BAJAJHFL | 122.00 | 122.13 | 120.55 | 121.15 | 120.84 | 3.65 | 3.11 | 8,806,737 | 106.52 Crore | 43,446 |
| BANKBARODA | 227.00 | 229.00 | 224.50 | 227.00 | 226.85 | 6.76 | 3.07 | 13,866,067 | 314.33 Crore | 72,326 |
| BPCL | 315.00 | 315.95 | 307.15 | 308.50 | 309.05 | 2.20 | 0.72 | 6,844,271 | 212.60 Crore | 107,036 |
| BOSCHLTD | 30,680.00 | 31,085.00 | 30,420.00 | 30,890.00 | 31,005.00 | 1,005.00 | 3.35 | 14,375 | 44.36 Crore | 6,038 |
| BRITANNIA | 5,540.00 | 5,621.50 | 5,415.00 | 5,613.00 | 5,608.50 | 172.50 | 3.17 | 192,712 | 106.65 Crore | 27,780 |
| CGPOWER | 629.90 | 650.00 | 624.50 | 644.80 | 645.80 | 36.20 | 5.94 | 2,930,671 | 187.31 Crore | 53,306 |
| CANBK | 100.50 | 101.45 | 99.85 | 100.81 | 100.86 | 3.22 | 3.3 | 49,391,352 | 497.03 Crore | 96,530 |
| CHOLAFIN | 1,550.00 | 1,582.00 | 1,543.90 | 1,577.00 | 1,579.20 | 65.60 | 4.33 | 825,674 | 129.92 Crore | 42,671 |
| DLF | 658.00 | 682.40 | 655.00 | 680.00 | 680.50 | 48.80 | 7.73 | 4,980,754 | 334.87 Crore | 71,362 |
| DABUR | 468.05 | 476.55 | 467.00 | 475.90 | 475.05 | 12.30 | 2.66 | 2,902,701 | 136.71 Crore | 29,014 |
| DIVISLAB | 6,035.00 | 6,044.00 | 5,878.50 | 5,948.00 | 5,942.00 | -83.50 | -1.39 | 705,516 | 419.56 Crore | 114,779 |
| GAIL | 187.34 | 189.13 | 186.04 | 188.00 | 187.80 | 6.20 | 3.41 | 12,160,088 | 228.24 Crore | 64,781 |
| GODREJCP | 1,282.00 | 1,292.90 | 1,257.60 | 1,291.10 | 1,289.50 | 47.40 | 3.82 | 1,386,761 | 177.59 Crore | 38,923 |
| HAVELLS | 1,576.60 | 1,585.00 | 1,565.20 | 1,584.30 | 1,583.10 | 34.80 | 2.25 | 570,891 | 89.99 Crore | 38,186 |
| HAL | 4,603.10 | 4,608.00 | 4,420.00 | 4,444.90 | 4,439.70 | -61.50 | -1.37 | 4,022,655 | 1,800.33 Crore | 290,891 |
| ICICIGI | 1,814.40 | 1,841.60 | 1,799.10 | 1,840.00 | 1,836.70 | 54.50 | 3.06 | 693,112 | 127.00 Crore | 43,598 |
| ICICIPRULI | 592.80 | 605.15 | 591.10 | 604.25 | 604.00 | 22.80 | 3.92 | 517,861 | 31.13 Crore | 15,001 |
| INDHOTEL | 762.00 | 779.00 | 748.05 | 769.90 | 769.15 | 50.40 | 7.01 | 11,194,626 | 854.41 Crore | 191,181 |
| IOC | 144.00 | 144.45 | 141.71 | 142.28 | 142.35 | 2.36 | 1.69 | 13,526,883 | 193.07 Crore | 66,122 |
| IRFC | 122.50 | 125.95 | 120.88 | 125.40 | 125.53 | 9.11 | 7.83 | 20,291,533 | 251.26 Crore | 96,854 |
| NAUKRI | 1,404.50 | 1,502.50 | 1,392.00 | 1,467.00 | 1,476.00 | 101.00 | 7.35 | 1,346,700 | 197.71 Crore | 55,827 |
| INDIGO | 5,421.50 | 5,597.00 | 5,413.00 | 5,500.00 | 5,476.50 | 375.50 | 7.36 | 2,240,163 | 1,228.52 Crore | 189,700 |
| JSWENERGY | 475.00 | 482.00 | 472.30 | 481.40 | 481.10 | 21.25 | 4.62 | 1,959,126 | 93.67 Crore | 72,490 |
| JINDALSTEL | 875.00 | 906.40 | 866.90 | 904.50 | 904.75 | 49.40 | 5.78 | 1,674,583 | 149.51 Crore | 45,334 |
| LTIM | 4,750.00 | 4,977.00 | 4,702.10 | 4,908.40 | 4,940.40 | 318.80 | 6.9 | 719,620 | 351.45 Crore | 50,606 |
| LICI | 801.75 | 816.90 | 801.15 | 815.00 | 815.45 | 28.50 | 3.62 | 1,387,327 | 112.43 Crore | 35,290 |
| LODHA | 1,300.00 | 1,311.80 | 1,281.20 | 1,307.90 | 1,305.40 | 71.10 | 5.76 | 1,038,362 | 134.82 Crore | 38,793 |
| PIDILITIND | 3,040.00 | 3,085.50 | 3,025.00 | 3,080.00 | 3,076.50 | 96.50 | 3.24 | 365,652 | 112.00 Crore | 32,182 |
| PFC | 401.00 | 415.00 | 400.00 | 414.65 | 413.95 | 28.05 | 7.27 | 6,534,063 | 266.90 Crore | 69,829 |
| PNB | 95.50 | 95.95 | 94.55 | 95.81 | 95.78 | 3.81 | 4.14 | 31,855,906 | 303.64 Crore | 74,897 |
| RECLTD | 401.90 | 413.45 | 400.30 | 413.00 | 412.65 | 28.40 | 7.39 | 10,515,316 | 430.02 Crore | 103,491 |
| MOTHERSON | 143.50 | 146.00 | 139.10 | 144.15 | 145.06 | 7.22 | 5.24 | 26,032,454 | 372.06 Crore | 95,497 |
| SHREECEM | 29,610.00 | 30,240.00 | 29,610.00 | 30,170.00 | 30,135.00 | 905.00 | 3.1 | 13,032 | 39.05 Crore | 6,307 |
| SIEMENS | 2,929.00 | 2,953.60 | 2,865.90 | 2,904.80 | 2,895.90 | 38.70 | 1.35 | 506,851 | 147.55 Crore | 46,172 |
| TVSMOTOR | 2,725.00 | 2,774.00 | 2,719.70 | 2,758.00 | 2,760.70 | 97.00 | 3.64 | 701,314 | 193.38 Crore | 40,786 |
| TATAPOWER | 382.00 | 393.00 | 378.50 | 392.80 | 391.40 | 20.40 | 5.5 | 8,931,721 | 347.04 Crore | 68,748 |
| TORNTPHARM | 3,152.00 | 3,246.90 | 3,115.70 | 3,228.70 | 3,237.70 | 96.50 | 3.07 | 230,359 | 73.64 Crore | 19,639 |
| UNITDSPR | 1,555.00 | 1,579.90 | 1,552.10 | 1,562.00 | 1,564.20 | 33.00 | 2.16 | 480,122 | 75.05 Crore | 32,126 |
| VBL | 511.85 | 515.95 | 505.60 | 513.90 | 513.85 | 17.60 | 3.55 | 4,982,466 | 254.61 Crore | 80,763 |
| VEDL | 419.95 | 438.25 | 417.85 | 435.50 | 436.05 | 28.15 | 6.9 | 16,818,909 | 722.95 Crore | 123,103 |
| ZYDUSLIFE | 881.00 | 890.00 | 866.25 | 885.30 | 884.85 | 6.20 | 0.71 | 695,749 | 61.27 Crore | 24,868 |
| ACC | 1,849.00 | 1,872.90 | 1,841.10 | 1,859.90 | 1,858.80 | 47.20 | 2.61 | 638,453 | 118.52 Crore | 22,982 |
| APLAPOLLO | 1,705.00 | 1,732.30 | 1,694.10 | 1,711.00 | 1,712.80 | 57.10 | 3.45 | 875,263 | 150.12 Crore | 57,195 |
| AUBANK | 705.00 | 707.65 | 696.65 | 702.60 | 703.40 | 16.40 | 2.39 | 3,381,357 | 237.03 Crore | 46,012 |
| ATGL | 630.00 | 640.00 | 622.15 | 631.05 | 631.10 | 30.00 | 4.99 | 1,452,771 | 91.45 Crore | 38,836 |
| ABCAPITAL | 199.40 | 205.98 | 199.01 | 205.00 | 205.54 | 12.37 | 6.4 | 4,882,715 | 99.90 Crore | 35,678 |
| ABFRL | 261.00 | 270.60 | 261.00 | 269.00 | 268.85 | 14.95 | 5.89 | 1,979,535 | 52.68 Crore | 19,539 |
| ALKEM | 4,969.00 | 5,065.50 | 4,935.00 | 5,004.00 | 5,020.50 | 74.00 | 1.5 | 155,478 | 77.80 Crore | 18,223 |
| APOLLOTYRE | 475.00 | 483.00 | 472.00 | 483.00 | 481.00 | 14.40 | 3.09 | 1,521,186 | 72.63 Crore | 28,838 |
| ASHOKLEY | 227.18 | 231.90 | 225.59 | 231.20 | 231.28 | 9.66 | 4.36 | 3,672,194 | 84.21 Crore | 36,058 |
| ASTRAL | 1,302.70 | 1,342.70 | 1,296.70 | 1,334.00 | 1,330.30 | 56.90 | 4.47 | 699,720 | 92.82 Crore | 27,844 |
| AUROPHARMA | 1,155.30 | 1,209.80 | 1,119.90 | 1,205.00 | 1,205.90 | 41.50 | 3.56 | 2,357,817 | 276.99 Crore | 93,618 |
| BSE | 6,900.00 | 7,047.00 | 6,865.00 | 6,965.00 | 6,955.50 | 383.50 | 5.84 | 3,961,228 | 2,756.89 Crore | 246,007 |
| BANDHANBNK | 162.20 | 165.74 | 161.70 | 163.15 | 163.57 | 7.31 | 4.68 | 7,893,504 | 129.13 Crore | 35,129 |
| BANKINDIA | 115.03 | 115.80 | 108.82 | 110.12 | 110.09 | -0.13 | -0.12 | 35,316,475 | 389.70 Crore | 93,090 |
| MAHABANK | 50.00 | 50.95 | 49.90 | 50.90 | 50.72 | 2.38 | 4.92 | 11,745,076 | 59.24 Crore | 25,065 |
| BDL | 1,596.80 | 1,610.00 | 1,527.60 | 1,568.00 | 1,569.90 | 38.10 | 2.49 | 4,420,124 | 690.38 Crore | 157,713 |
| BHARATFORG | 1,205.00 | 1,213.10 | 1,173.30 | 1,197.00 | 1,199.20 | 33.60 | 2.88 | 2,499,123 | 296.97 Crore | 94,938 |
| BHEL | 224.00 | 233.50 | 224.00 | 233.39 | 232.95 | 16.32 | 7.53 | 14,953,189 | 344.93 Crore | 99,259 |
| BHARTIHEXA | 1,750.00 | 1,777.00 | 1,712.10 | 1,733.10 | 1,758.30 | 38.60 | 2.24 | 382,475 | 66.97 Crore | 26,857 |
| BIOCON | 335.00 | 336.30 | 317.90 | 328.20 | 328.15 | -1.75 | -0.53 | 7,577,972 | 247.00 Crore | 71,179 |
| COCHINSHIP | 1,529.00 | 1,539.00 | 1,505.00 | 1,521.00 | 1,520.80 | 36.20 | 2.44 | 1,522,100 | 230.97 Crore | 60,311 |
| COFORGE | 8,001.00 | 8,374.00 | 7,842.50 | 8,247.00 | 8,311.50 | 630.50 | 8.21 | 1,230,083 | 1,004.29 Crore | 134,728 |
| COLPAL | 2,582.00 | 2,625.40 | 2,577.00 | 2,606.90 | 2,611.60 | 61.10 | 2.4 | 333,871 | 86.93 Crore | 23,060 |
| CONCOR | 670.10 | 690.95 | 668.00 | 690.00 | 688.25 | 39.60 | 6.1 | 1,169,913 | 79.44 Crore | 32,096 |
| CUMMINSIND | 2,778.50 | 2,884.00 | 2,778.50 | 2,862.90 | 2,862.90 | 126.60 | 4.63 | 583,411 | 166.42 Crore | 34,463 |
| DIXON | 15,980.00 | 16,260.00 | 15,565.00 | 16,108.00 | 16,073.00 | 883.00 | 5.81 | 556,075 | 889.96 Crore | 101,871 |
| ESCORTS | 3,215.00 | 3,440.00 | 3,196.00 | 3,420.00 | 3,413.10 | 282.70 | 9.03 | 496,741 | 166.79 Crore | 46,749 |
| EXIDEIND | 370.00 | 379.45 | 369.00 | 378.20 | 378.05 | 17.10 | 4.74 | 2,269,895 | 85.24 Crore | 32,432 |
| NYKAA | 195.81 | 199.20 | 195.81 | 198.75 | 198.97 | 5.94 | 3.08 | 3,248,718 | 64.40 Crore | 29,276 |
| FEDERALBNK | 191.00 | 194.90 | 190.13 | 194.60 | 194.45 | 7.07 | 3.77 | 6,284,131 | 121.51 Crore | 50,342 |
| GLENMARK | 1,377.10 | 1,393.00 | 1,355.40 | 1,378.10 | 1,381.70 | -16.50 | -1.18 | 709,514 | 97.89 Crore | 39,493 |
| GODREJPROP | 2,083.00 | 2,150.00 | 2,072.70 | 2,150.00 | 2,146.80 | 146.30 | 7.31 | 1,136,405 | 240.49 Crore | 54,863 |
| HDFCAMC | 4,391.80 | 4,545.10 | 4,350.10 | 4,535.00 | 4,529.10 | 257.50 | 6.03 | 427,065 | 191.99 Crore | 35,097 |
| HINDPETRO | 395.00 | 397.00 | 386.00 | 388.70 | 388.80 | 2.55 | 0.66 | 4,957,935 | 193.62 Crore | 56,879 |
| HINDZINC | 420.00 | 436.40 | 420.00 | 434.75 | 434.95 | 26.60 | 6.51 | 2,766,591 | 118.79 Crore | 37,199 |
| HUDCO | 217.01 | 225.45 | 215.10 | 224.74 | 224.47 | 16.00 | 7.67 | 6,269,098 | 138.54 Crore | 43,833 |
| IDFCFIRSTB | 68.75 | 69.59 | 68.02 | 69.13 | 69.08 | 2.87 | 4.33 | 35,272,346 | 243.08 Crore | 91,989 |
| IRB | 46.20 | 47.88 | 46.06 | 47.75 | 47.81 | 2.63 | 5.82 | 17,112,587 | 80.93 Crore | 36,386 |
| INDIANB | 573.00 | 575.50 | 563.00 | 573.45 | 572.10 | 20.05 | 3.63 | 1,342,420 | 76.63 Crore | 26,407 |
| IRCTC | 740.50 | 764.95 | 737.35 | 764.70 | 763.45 | 40.90 | 5.66 | 1,196,460 | 90.18 Crore | 37,430 |
| IREDA | 165.00 | 168.85 | 163.00 | 168.52 | 168.00 | 11.52 | 7.36 | 12,043,565 | 199.92 Crore | 66,474 |
| IGL | 204.98 | 206.97 | 202.26 | 204.72 | 205.28 | 5.57 | 2.79 | 1,959,282 | 40.05 Crore | 18,755 |
| INDUSTOWER | 395.40 | 400.00 | 392.25 | 397.40 | 397.40 | 9.20 | 2.37 | 5,386,177 | 213.96 Crore | 58,219 |
| JUBLFOOD | 680.80 | 700.00 | 677.05 | 695.00 | 696.10 | 25.90 | 3.86 | 1,059,863 | 73.27 Crore | 46,815 |
| KPITTECH | 1,300.00 | 1,336.50 | 1,286.40 | 1,321.10 | 1,325.10 | 80.90 | 6.5 | 1,900,130 | 250.48 Crore | 72,504 |
| KALYANKJIL | 535.00 | 545.00 | 530.05 | 536.05 | 538.15 | 19.00 | 3.66 | 4,952,776 | 266.31 Crore | 65,967 |
| LTF | 168.00 | 171.79 | 166.77 | 171.46 | 171.20 | 9.67 | 5.99 | 5,007,023 | 84.68 Crore | 27,135 |
| LICHSGFIN | 590.30 | 604.10 | 590.30 | 603.00 | 601.50 | 26.75 | 4.65 | 2,186,006 | 130.49 Crore | 39,687 |
| LUPIN | 1,998.00 | 2,045.00 | 1,974.00 | 2,044.00 | 2,039.80 | 2.40 | 0.12 | 1,207,946 | 243.30 Crore | 54,022 |
| MRF | 140,400.00 | 141,095.00 | 139,570.00 | 140,000.00 | 139,925.00 | 2,250.00 | 1.63 | 5,916 | 82.85 Crore | 4,687 |
| M&MFIN | 253.00 | 258.70 | 250.10 | 258.70 | 256.85 | 12.60 | 5.16 | 8,955,344 | 227.66 Crore | 71,172 |
| MANKIND | 2,459.90 | 2,528.40 | 2,444.00 | 2,498.00 | 2,500.00 | 91.80 | 3.81 | 445,726 | 111.17 Crore | 25,087 |
| MARICO | 734.95 | 739.00 | 726.90 | 738.10 | 738.10 | 14.80 | 2.05 | 1,515,956 | 111.22 Crore | 41,631 |
| MFSL | 1,304.90 | 1,304.90 | 1,280.50 | 1,294.60 | 1,293.00 | 24.80 | 1.96 | 519,081 | 66.97 Crore | 24,140 |
| MAXHEALTH | 1,143.00 | 1,167.80 | 1,131.00 | 1,160.50 | 1,159.90 | 32.20 | 2.86 | 2,466,795 | 284.32 Crore | 73,796 |
| MAZDOCK | 3,024.90 | 3,045.00 | 2,866.10 | 2,905.00 | 2,904.40 | -17.60 | -0.6 | 5,708,392 | 1,674.31 Crore | 234,017 |
| MOTILALOFS | 700.00 | 740.00 | 700.00 | 737.45 | 736.10 | 56.40 | 8.3 | 4,130,918 | 298.90 Crore | 140,904 |
| MPHASIS | 2,440.00 | 2,550.00 | 2,415.00 | 2,525.00 | 2,532.40 | 145.10 | 6.08 | 691,719 | 173.73 Crore | 46,830 |
| MUTHOOTFIN | 2,264.90 | 2,299.00 | 2,235.10 | 2,255.00 | 2,256.40 | 26.80 | 1.2 | 428,237 | 97.21 Crore | 31,154 |
| NHPC | 81.59 | 83.90 | 81.40 | 83.30 | 83.30 | 5.33 | 6.84 | 24,521,652 | 202.22 Crore | 75,856 |
| NMDC | 67.05 | 68.20 | 66.17 | 68.15 | 68.08 | 3.79 | 5.9 | 26,920,155 | 180.95 Crore | 53,763 |
| NATIONALUM | 162.39 | 169.68 | 161.36 | 168.46 | 168.95 | 12.11 | 7.72 | 19,284,700 | 320.00 Crore | 132,022 |
| OBEROIRLTY | 1,614.00 | 1,621.60 | 1,550.00 | 1,620.30 | 1,617.70 | 83.50 | 5.44 | 850,975 | 136.43 Crore | 48,582 |
| OIL | 409.50 | 422.20 | 409.05 | 415.20 | 416.45 | 13.15 | 3.26 | 3,053,060 | 126.87 Crore | 40,541 |
| OLAELEC | 49.00 | 49.90 | 48.50 | 49.75 | 49.65 | 2.98 | 6.39 | 18,880,419 | 93.03 Crore | 48,788 |
| PAYTM | 866.00 | 869.65 | 836.10 | 863.10 | 866.05 | 33.40 | 4.01 | 5,038,702 | 431.62 Crore | 91,500 |
| OFSS | 8,239.50 | 8,744.50 | 8,179.00 | 8,705.00 | 8,714.00 | 720.50 | 9.01 | 268,271 | 228.82 Crore | 38,011 |
| POLICYBZR | 1,651.00 | 1,710.00 | 1,645.30 | 1,688.70 | 1,698.00 | 78.10 | 4.82 | 1,104,697 | 185.78 Crore | 63,832 |
| PIIND | 3,685.20 | 3,739.00 | 3,654.20 | 3,725.00 | 3,708.40 | 68.70 | 1.89 | 206,683 | 76.43 Crore | 21,288 |
| PAGEIND | 45,820.00 | 47,150.00 | 45,820.00 | 47,000.00 | 47,050.00 | 1,580.00 | 3.47 | 14,934 | 69.90 Crore | 9,152 |
| PATANJALI | 1,785.00 | 1,838.90 | 1,773.60 | 1,818.00 | 1,818.90 | 59.00 | 3.35 | 1,586,025 | 284.88 Crore | 42,596 |
| PERSISTENT | 5,640.00 | 5,929.00 | 5,556.50 | 5,841.00 | 5,876.50 | 433.50 | 7.96 | 936,725 | 541.96 Crore | 92,426 |
| PETRONET | 312.00 | 316.50 | 310.35 | 315.40 | 314.30 | 6.35 | 2.06 | 1,415,361 | 44.31 Crore | 30,237 |
| PHOENIXLTD | 1,511.60 | 1,539.90 | 1,492.10 | 1,519.00 | 1,523.80 | 44.90 | 3.04 | 782,896 | 118.90 Crore | 43,847 |
| POLYCAB | 5,964.50 | 6,017.50 | 5,881.50 | 5,977.00 | 5,992.50 | 226.00 | 3.92 | 305,557 | 181.90 Crore | 35,947 |
| PREMIERENE | 990.00 | 998.50 | 979.00 | 988.00 | 990.55 | 44.90 | 4.75 | 623,227 | 61.60 Crore | 29,151 |
| PRESTIGE | 1,339.90 | 1,380.00 | 1,325.00 | 1,366.10 | 1,366.10 | 84.50 | 6.59 | 610,547 | 82.86 Crore | 26,396 |
| RVNL | 338.00 | 362.90 | 337.00 | 360.95 | 359.45 | 36.35 | 11.25 | 13,898,275 | 488.74 Crore | 144,672 |
| SBICARD | 911.00 | 911.00 | 894.10 | 896.85 | 898.15 | 23.95 | 2.74 | 408,398 | 36.76 Crore | 18,737 |
| SJVN | 92.50 | 96.80 | 92.00 | 96.25 | 96.48 | 7.57 | 8.51 | 8,214,781 | 77.90 Crore | 35,339 |
| SRF | 3,056.00 | 3,098.50 | 2,947.50 | 3,011.80 | 3,014.50 | 10.20 | 0.34 | 1,132,381 | 341.52 Crore | 73,011 |
| SOLARINDS | 13,759.00 | 13,761.00 | 13,010.00 | 13,290.00 | 13,289.00 | -198.00 | -1.47 | 216,720 | 287.51 Crore | 48,956 |
| SONACOMS | 512.95 | 522.85 | 508.60 | 519.15 | 519.80 | 19.30 | 3.86 | 932,430 | 48.13 Crore | 18,143 |
| SAIL | 112.77 | 118.45 | 112.40 | 118.00 | 118.24 | 9.23 | 8.47 | 25,419,079 | 295.95 Crore | 72,379 |
| SUPREMEIND | 3,550.00 | 3,603.00 | 3,511.30 | 3,578.00 | 3,580.10 | 96.30 | 2.76 | 195,016 | 69.77 Crore | 23,425 |
| SUZLON | 56.24 | 57.40 | 55.24 | 57.15 | 56.95 | 4.28 | 8.13 | 89,597,903 | 506.42 Crore | 161,591 |
| TATACOMM | 1,549.90 | 1,572.00 | 1,542.10 | 1,572.00 | 1,567.40 | 51.60 | 3.4 | 207,887 | 32.43 Crore | 16,242 |
| TATAELXSI | 5,851.50 | 6,120.00 | 5,794.00 | 6,091.00 | 6,100.00 | 362.00 | 6.31 | 462,268 | 277.19 Crore | 55,108 |
| TATATECH | 675.95 | 705.00 | 671.35 | 700.25 | 701.05 | 35.10 | 5.27 | 5,059,163 | 348.02 Crore | 92,003 |
| TORNTPOWER | 1,430.00 | 1,472.00 | 1,413.10 | 1,464.90 | 1,465.20 | 93.50 | 6.82 | 678,744 | 98.69 Crore | 65,962 |
| TIINDIA | 2,904.60 | 2,971.30 | 2,895.30 | 2,961.80 | 2,961.90 | 101.60 | 3.55 | 183,895 | 54.11 Crore | 19,603 |
| UPL | 686.00 | 699.45 | 662.00 | 675.90 | 676.85 | 2.10 | 0.31 | 8,755,697 | 597.53 Crore | 148,643 |
| UNIONBANK | 126.00 | 128.60 | 125.90 | 128.11 | 128.11 | 5.21 | 4.24 | 19,027,370 | 243.11 Crore | 64,847 |
| IDEA | 7.06 | 7.10 | 6.87 | 7.08 | 7.07 | 0.37 | 5.52 | 414,280,475 | 290.50 Crore | 163,560 |
| VOLTAS | 1,262.90 | 1,268.80 | 1,251.40 | 1,267.40 | 1,265.70 | 30.10 | 2.44 | 1,877,453 | 236.99 Crore | 58,251 |
| YESBANK | 21.70 | 21.70 | 20.30 | 20.49 | 20.41 | 0.39 | 1.95 | 527,532,441 | 1,089.34 Crore | 293,101 |
